VM Inc. (KOSDAQ:089970)
South Korea · Delayed Price · Currency is KRW 24,050
-750 (-3.02%)
At close: Nov 20, 2025
VM Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 24,900.00 | 25,700.00 | 23,700.00 | 24,800.00 | 24,800.00 | - | 399,777 |
| Nov 18, 2025 | 26,000.00 | 26,000.00 | 24,000.00 | 24,800.00 | 24,800.00 | -6.24% | 500,971 |
| Nov 17, 2025 | 26,650.00 | 28,450.00 | 26,100.00 | 26,450.00 | 26,450.00 | 3.93% | 1,448,552 |
| Nov 14, 2025 | 24,800.00 | 26,400.00 | 24,400.00 | 25,450.00 | 25,450.00 | -1.74% | 521,813 |
| Nov 13, 2025 | 26,200.00 | 26,400.00 | 25,050.00 | 25,900.00 | 25,900.00 | -0.38% | 221,945 |
| Nov 12, 2025 | 25,850.00 | 26,200.00 | 24,400.00 | 26,000.00 | 26,000.00 | 2.16% | 319,839 |
| Nov 11, 2025 | 26,100.00 | 27,500.00 | 25,450.00 | 25,450.00 | 25,450.00 | -1.74% | 392,235 |
| Nov 10, 2025 | 24,550.00 | 26,000.00 | 24,000.00 | 25,900.00 | 25,900.00 | 5.50% | 438,893 |
| Nov 7, 2025 | 23,850.00 | 25,000.00 | 23,200.00 | 24,550.00 | 24,550.00 | 0.20% | 395,321 |
| Nov 6, 2025 | 24,050.00 | 25,550.00 | 22,000.00 | 24,500.00 | 24,500.00 | 2.94% | 761,610 |
| Nov 5, 2025 | 24,000.00 | 24,600.00 | 22,400.00 | 23,800.00 | 23,800.00 | -4.80% | 395,585 |
| Nov 4, 2025 | 23,450.00 | 25,300.00 | 22,600.00 | 25,000.00 | 25,000.00 | 6.61% | 536,121 |
| Nov 3, 2025 | 24,050.00 | 24,400.00 | 22,250.00 | 23,450.00 | 23,450.00 | -2.70% | 536,111 |
| Oct 31, 2025 | 24,600.00 | 25,500.00 | 24,000.00 | 24,100.00 | 24,100.00 | -5.30% | 400,689 |
| Oct 30, 2025 | 25,150.00 | 25,450.00 | 24,400.00 | 25,450.00 | 25,450.00 | 0.39% | 359,904 |
| Oct 29, 2025 | 24,900.00 | 25,550.00 | 23,650.00 | 25,350.00 | 25,350.00 | 3.68% | 765,230 |
| Oct 28, 2025 | 24,950.00 | 25,650.00 | 24,250.00 | 24,450.00 | 24,450.00 | -2.20% | 560,738 |
| Oct 27, 2025 | 24,700.00 | 26,500.00 | 24,250.00 | 25,000.00 | 25,000.00 | 6.38% | 917,795 |
| Oct 24, 2025 | 23,300.00 | 24,000.00 | 22,850.00 | 23,500.00 | 23,500.00 | 3.07% | 628,391 |
| Oct 23, 2025 | 22,000.00 | 23,100.00 | 21,650.00 | 22,800.00 | 22,800.00 | 1.11% | 330,653 |
| Oct 22, 2025 | 22,500.00 | 23,150.00 | 22,000.00 | 22,550.00 | 22,550.00 | -0.88% | 345,197 |
| Oct 21, 2025 | 22,800.00 | 24,000.00 | 22,400.00 | 22,750.00 | 22,750.00 | 0.89% | 821,406 |
| Oct 20, 2025 | 21,350.00 | 23,300.00 | 21,150.00 | 22,550.00 | 22,550.00 | 5.62% | 569,310 |
| Oct 17, 2025 | 22,000.00 | 22,750.00 | 21,350.00 | 21,350.00 | 21,350.00 | -3.17% | 605,687 |
| Oct 16, 2025 | 21,600.00 | 23,000.00 | 21,100.00 | 22,050.00 | 22,050.00 | 2.08% | 809,661 |
| Oct 15, 2025 | 21,600.00 | 21,950.00 | 20,600.00 | 21,600.00 | 21,600.00 | 1.89% | 818,163 |
| Oct 14, 2025 | 21,250.00 | 22,550.00 | 20,550.00 | 21,200.00 | 21,200.00 | 1.68% | 1,554,265 |
| Oct 13, 2025 | 19,430.00 | 21,450.00 | 19,400.00 | 20,850.00 | 20,850.00 | 4.51% | 1,104,100 |
| Oct 10, 2025 | 21,000.00 | 21,700.00 | 19,660.00 | 19,950.00 | 19,950.00 | -0.10% | 1,075,715 |
| Oct 2, 2025 | 18,900.00 | 20,000.00 | 18,210.00 | 19,970.00 | 19,970.00 | 10.94% | 1,643,779 |
| Oct 1, 2025 | 17,510.00 | 18,410.00 | 17,340.00 | 18,000.00 | 18,000.00 | 2.86% | 644,442 |
| Sep 30, 2025 | 17,200.00 | 17,930.00 | 17,130.00 | 17,500.00 | 17,500.00 | 0.46% | 269,046 |
| Sep 29, 2025 | 16,870.00 | 17,690.00 | 16,810.00 | 17,420.00 | 17,420.00 | 3.26% | 237,580 |
| Sep 26, 2025 | 17,700.00 | 17,700.00 | 16,600.00 | 16,870.00 | 16,870.00 | -4.85% | 291,859 |
| Sep 25, 2025 | 17,790.00 | 18,300.00 | 17,300.00 | 17,730.00 | 17,730.00 | -1.28% | 503,939 |
| Sep 24, 2025 | 17,070.00 | 18,180.00 | 16,540.00 | 17,960.00 | 17,960.00 | 5.21% | 778,263 |
| Sep 23, 2025 | 18,100.00 | 18,190.00 | 16,900.00 | 17,070.00 | 17,070.00 | -3.56% | 790,136 |
| Sep 22, 2025 | 18,200.00 | 19,000.00 | 17,680.00 | 17,700.00 | 17,700.00 | -2.21% | 2,232,197 |
| Sep 19, 2025 | 17,330.00 | 18,600.00 | 16,870.00 | 18,100.00 | 18,100.00 | 6.28% | 697,952 |
| Sep 18, 2025 | 16,620.00 | 17,480.00 | 16,100.00 | 17,030.00 | 17,030.00 | 2.47% | 732,411 |
| Sep 17, 2025 | 15,000.00 | 17,610.00 | 14,780.00 | 16,620.00 | 16,620.00 | 11.92% | 2,382,956 |
| Sep 16, 2025 | 14,800.00 | 15,000.00 | 14,460.00 | 14,850.00 | 14,850.00 | 0.47% | 217,627 |
| Sep 15, 2025 | 14,900.00 | 14,930.00 | 14,110.00 | 14,780.00 | 14,780.00 | 0.27% | 300,720 |
| Sep 12, 2025 | 14,200.00 | 14,960.00 | 14,080.00 | 14,740.00 | 14,740.00 | 6.89% | 554,766 |
| Sep 11, 2025 | 13,770.00 | 14,270.00 | 13,420.00 | 13,790.00 | 13,790.00 | 0.15% | 149,671 |
| Sep 10, 2025 | 14,050.00 | 14,200.00 | 13,400.00 | 13,770.00 | 13,770.00 | -1.78% | 155,704 |
| Sep 9, 2025 | 13,680.00 | 14,190.00 | 13,610.00 | 14,020.00 | 14,020.00 | 1.67% | 130,847 |
| Sep 8, 2025 | 13,830.00 | 14,040.00 | 13,700.00 | 13,790.00 | 13,790.00 | -0.29% | 78,746 |
| Sep 5, 2025 | 13,900.00 | 14,140.00 | 13,680.00 | 13,830.00 | 13,830.00 | -0.14% | 162,552 |
| Sep 4, 2025 | 13,150.00 | 14,250.00 | 13,150.00 | 13,850.00 | 13,850.00 | 5.32% | 464,223 |